ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ（年１回決算型）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,887 | 1,899 | 1,885 | 1,897 | +25 | +1.3% | 121,330 |
| 2017/12/15 | 1,879 | 1,883 | 1,865 | 1,872 | -14 | -0.7% | 610,960 |
| 2017/12/14 | 1,887 | 1,891 | 1,882 | 1,886 | -5 | -0.3% | 73,100 |
| 2017/12/13 | 1,898 | 1,898 | 1,885 | 1,891 | -4 | -0.2% | 236,240 |
| 2017/12/12 | 1,893 | 1,900 | 1,890 | 1,895 | +4 | +0.2% | 297,800 |
| 2017/12/11 | 1,887 | 1,892 | 1,878 | 1,891 | +9 | +0.5% | 88,180 |
| 2017/12/08 | 1,875 | 1,882 | 1,871 | 1,882 | +18 | +1% | 231,300 |
| 2017/12/07 | 1,852 | 1,865 | 1,852 | 1,864 | +21 | +1.1% | 99,600 |
| 2017/12/06 | 1,862 | 1,865 | 1,838 | 1,843 | -27 | -1.4% | 395,250 |
| 2017/12/05 | 1,856 | 1,872 | 1,855 | 1,870 | +6 | +0.3% | 111,140 |
| 2017/12/04 | 1,881 | 1,881 | 1,862 | 1,864 | -11 | -0.6% | 138,990 |
| 2017/12/01 | 1,885 | 1,887 | 1,865 | 1,875 | +5 | +0.3% | 318,790 |
| 2017/11/30 | 1,862 | 1,873 | 1,856 | 1,870 | +7 | +0.4% | 83,890 |
| 2017/11/29 | 1,862 | 1,864 | 1,859 | 1,863 | +15 | +0.8% | 180,690 |
| 2017/11/28 | 1,852 | 1,857 | 1,844 | 1,848 | -7 | -0.4% | 668,630 |
| 2017/11/27 | 1,866 | 1,866 | 1,851 | 1,855 | -4 | -0.2% | 210,100 |
| 2017/11/24 | 1,847 | 1,860 | 1,844 | 1,859 | +6 | +0.3% | 310,070 |
| 2017/11/22 | 1,859 | 1,862 | 1,853 | 1,853 | +6 | +0.3% | 160,280 |
| 2017/11/21 | 1,850 | 1,856 | 1,847 | 1,847 | +12 | +0.7% | 65,130 |
| 2017/11/20 | 1,831 | 1,840 | 1,830 | 1,835 | -4 | -0.2% | 257,000 |
| 2017/11/17 | 1,858 | 1,859 | 1,835 | 1,839 | ±0 | ±0% | 501,930 |
| 2017/11/16 | 1,814 | 1,845 | 1,814 | 1,839 | +18 | +1% | 391,460 |
| 2017/11/15 | 1,845 | 1,845 | 1,816 | 1,821 | -35 | -1.9% | 659,700 |
| 2017/11/14 | 1,860 | 1,864 | 1,853 | 1,856 | -6 | -0.3% | 210,060 |
| 2017/11/13 | 1,874 | 1,876 | 1,861 | 1,862 | -18 | -1% | 125,310 |
| 2017/11/10 | 1,869 | 1,883 | 1,866 | 1,880 | -11 | -0.6% | 595,610 |
| 2017/11/09 | 1,901 | 1,925 | 1,869 | 1,891 | -5 | -0.3% | 678,970 |
| 2017/11/08 | 1,887 | 1,896 | 1,883 | 1,896 | +5 | +0.3% | 347,830 |
| 2017/11/07 | 1,869 | 1,892 | 1,867 | 1,891 | +19 | +1% | 242,300 |
| 2017/11/06 | 1,875 | 1,878 | 1,862 | 1,872 | ±0 | ±0% | 370,500 |
| 2017/11/02 | 1,870 | 1,872 | 1,860 | 1,872 | +7 | +0.4% | 170,140 |
| 2017/11/01 | 1,856 | 1,867 | 1,852 | 1,865 | +23 | +1.2% | 291,160 |
| 2017/10/31 | 1,840 | 1,846 | 1,835 | 1,842 | -7 | -0.4% | 270,010 |
| 2017/10/30 | 1,848 | 1,850 | 1,838 | 1,849 | +2 | +0.1% | 68,820 |
| 2017/10/27 | 1,842 | 1,849 | 1,836 | 1,847 | +17 | +0.9% | 191,960 |
| 2017/10/26 | 1,828 | 1,833 | 1,825 | 1,830 | +1 | +0.1% | 185,000 |
| 2017/10/25 | 1,840 | 1,841 | 1,823 | 1,829 | -5 | -0.3% | 68,830 |
| 2017/10/24 | 1,820 | 1,834 | 1,820 | 1,834 | +13 | +0.7% | 158,110 |
| 2017/10/23 | 1,824 | 1,824 | 1,817 | 1,821 | +15 | +0.8% | 435,010 |
| 2017/10/20 | 1,800 | 1,807 | 1,799 | 1,806 | +2 | +0.1% | 173,740 |
| 2017/10/19 | 1,805 | 1,810 | 1,801 | 1,804 | +5 | +0.3% | 832,150 |
| 2017/10/18 | 1,801 | 1,802 | 1,796 | 1,799 | ±0 | ±0% | 317,330 |
| 2017/10/17 | 1,801 | 1,805 | 1,792 | 1,799 | +4 | +0.2% | 475,250 |
| 2017/10/16 | 1,787 | 1,800 | 1,787 | 1,795 | +13 | +0.7% | 504,880 |
| 2017/10/13 | 1,772 | 1,788 | 1,769 | 1,782 | +7 | +0.4% | 684,630 |
| 2017/10/12 | 1,777 | 1,778 | 1,772 | 1,775 | +4 | +0.2% | 159,980 |
| 2017/10/11 | 1,767 | 1,771 | 1,765 | 1,771 | +4 | +0.2% | 293,460 |
| 2017/10/10 | 1,757 | 1,768 | 1,757 | 1,767 | +7 | +0.4% | 358,850 |
| 2017/10/06 | 1,761 | 1,763 | 1,757 | 1,760 | +5 | +0.3% | 269,190 |
| 2017/10/05 | 1,759 | 1,760 | 1,753 | 1,755 | -1 | -0.1% | 299,750 |
1801～
1850
件表示中 / 3694件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
